37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 193200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 23618 |
| 3 | 20230906 | 193100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 4 | 20230906 | 193000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 5 | 20230906 | 192900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 6 | 20230906 | 192800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 7 | 20230906 | 192700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 8 | 20230906 | 192600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 9 | 20230906 | 192500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 10 | 20230906 | 192400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 11 | 20230906 | 192300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 12 | 20230906 | 192200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 13 | 20230906 | 192100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 14 | 20230906 | 192000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 15 | 20230906 | 191900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 16 | 20230906 | 191800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 17 | 20230906 | 191700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 18 | 20230906 | 191600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 19 | 20230906 | 191500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 20 | 20230906 | 191400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 21 | 20230906 | 191300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 22 | 20230906 | 191200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 23 | 20230906 | 191100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 24 | 20230906 | 191000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 25 | 20230906 | 190900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 26 | 20230906 | 190800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 27 | 20230906 | 190700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 28 | 20230906 | 190600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 29 | 20230906 | 190500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 30 | 20230906 | 190400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 31 | 20230906 | 190300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 32 | 20230906 | 190200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 23618 |
| 33 | 20230906 | 190100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 34 | 20230906 | 190000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 35 | 20230906 | 185900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 36 | 20230906 | 185800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 37 | 20230906 | 185700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 38 | 20230906 | 185600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 39 | 20230906 | 185500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 40 | 20230906 | 185400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 41 | 20230906 | 185300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 42 | 20230906 | 185200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 43 | 20230906 | 185100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 44 | 20230906 | 185000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 45 | 20230906 | 184900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 46 | 20230906 | 184800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 47 | 20230906 | 184700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 48 | 20230906 | 184600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 49 | 20230906 | 184500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 50 | 20230906 | 184400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 51 | 20230906 | 184300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 52 | 20230906 | 184200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 53 | 20230906 | 184100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 54 | 20230906 | 184000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 55 | 20230906 | 183900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 56 | 20230906 | 183800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 57 | 20230906 | 183700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 58 | 20230906 | 183600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 59 | 20230906 | 183500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 60 | 20230906 | 183400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 61 | 20230906 | 183300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 62 | 20230906 | 183200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 23618 |
| 63 | 20230906 | 183100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 64 | 20230906 | 183000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 65 | 20230906 | 182900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 66 | 20230906 | 182800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 67 | 20230906 | 182700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 68 | 20230906 | 182600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 69 | 20230906 | 182500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 70 | 20230906 | 182400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 71 | 20230906 | 182300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 72 | 20230906 | 182200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 73 | 20230906 | 182100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 74 | 20230906 | 182000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 75 | 20230906 | 181900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 76 | 20230906 | 181800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 77 | 20230906 | 181700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 78 | 20230906 | 181600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 79 | 20230906 | 181500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 80 | 20230906 | 181400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 81 | 20230906 | 181300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 82 | 20230906 | 181200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 83 | 20230906 | 181100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 84 | 20230906 | 181000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 85 | 20230906 | 180900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 86 | 20230906 | 180800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 87 | 20230906 | 180700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 88 | 20230906 | 180600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 89 | 20230906 | 180500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 90 | 20230906 | 180400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 91 | 20230906 | 180300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 92 | 20230906 | 180200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 23618 |
| 93 | 20230906 | 180100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 94 | 20230906 | 180000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 95 | 20230906 | 175900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 96 | 20230906 | 175800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 97 | 20230906 | 175700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 98 | 20230906 | 175600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 99 | 20230906 | 175500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 100 | 20230906 | 175400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 101 | 20230906 | 175300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 102 | 20230906 | 175200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 103 | 20230906 | 175100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 104 | 20230906 | 175000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 105 | 20230906 | 174900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 106 | 20230906 | 174800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 107 | 20230906 | 174700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 108 | 20230906 | 174600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 109 | 20230906 | 174500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 110 | 20230906 | 174400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 111 | 20230906 | 174300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 112 | 20230906 | 174200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 113 | 20230906 | 174100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 114 | 20230906 | 174000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 115 | 20230906 | 173900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 116 | 20230906 | 173800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 117 | 20230906 | 173700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 118 | 20230906 | 173600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 119 | 20230906 | 173500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 120 | 20230906 | 173400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 121 | 20230906 | 173300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 122 | 20230906 | 173200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 23618 |
| 123 | 20230906 | 173100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 124 | 20230906 | 173000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 125 | 20230906 | 172900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 126 | 20230906 | 172800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 127 | 20230906 | 172700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 128 | 20230906 | 172600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 129 | 20230906 | 172500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 130 | 20230906 | 172400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 131 | 20230906 | 172300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 132 | 20230906 | 172200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 133 | 20230906 | 172100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 134 | 20230906 | 172000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 135 | 20230906 | 171900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 136 | 20230906 | 171800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 137 | 20230906 | 171700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 138 | 20230906 | 171600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 139 | 20230906 | 171500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 140 | 20230906 | 171400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 141 | 20230906 | 171300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 142 | 20230906 | 171200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 143 | 20230906 | 171100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 144 | 20230906 | 171000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 145 | 20230906 | 170900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 146 | 20230906 | 170800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 147 | 20230906 | 170700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 148 | 20230906 | 170600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 149 | 20230906 | 170500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 150 | 20230906 | 170400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 151 | 20230906 | 170300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 152 | 20230906 | 170200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 23618 |
| 153 | 20230906 | 170100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 154 | 20230906 | 170000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 155 | 20230906 | 165900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 156 | 20230906 | 165800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 157 | 20230906 | 165700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 158 | 20230906 | 165600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 159 | 20230906 | 165500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 160 | 20230906 | 165400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 161 | 20230906 | 165300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 162 | 20230906 | 165200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 163 | 20230906 | 165100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 164 | 20230906 | 165000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 165 | 20230906 | 164900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 166 | 20230906 | 164800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 167 | 20230906 | 164700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 168 | 20230906 | 164600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 169 | 20230906 | 164500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 170 | 20230906 | 164400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 171 | 20230906 | 164300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 172 | 20230906 | 164200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 173 | 20230906 | 164100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 174 | 20230906 | 164000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 175 | 20230906 | 163900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 176 | 20230906 | 163800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 177 | 20230906 | 163700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 178 | 20230906 | 163600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 179 | 20230906 | 163500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 180 | 20230906 | 163400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 181 | 20230906 | 163300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 182 | 20230906 | 163200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 23618 |
| 183 | 20230906 | 163100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 184 | 20230906 | 163000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 185 | 20230906 | 162900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 186 | 20230906 | 162800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 187 | 20230906 | 162700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 188 | 20230906 | 162600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 189 | 20230906 | 162500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 190 | 20230906 | 162400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 191 | 20230906 | 162300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 192 | 20230906 | 162200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 193 | 20230906 | 162100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 194 | 20230906 | 162000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 195 | 20230906 | 161900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 196 | 20230906 | 161800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 197 | 20230906 | 161700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 198 | 20230906 | 161600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 199 | 20230906 | 161500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 200 | 20230906 | 161400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 201 | 20230906 | 161300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 202 | 20230906 | 161200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 203 | 20230906 | 161100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 204 | 20230906 | 161000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 205 | 20230906 | 160900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 206 | 20230906 | 160800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 207 | 20230906 | 160700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 208 | 20230906 | 160600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 209 | 20230906 | 160500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 210 | 20230906 | 160400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 211 | 20230906 | 160300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 212 | 20230906 | 160200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 23618 |
| 213 | 20230906 | 160100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 214 | 20230906 | 160000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 215 | 20230906 | 155900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 216 | 20230906 | 155800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 217 | 20230906 | 155700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 218 | 20230906 | 155600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 219 | 20230906 | 155500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 220 | 20230906 | 155400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 221 | 20230906 | 155300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 222 | 20230906 | 155200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 223 | 20230906 | 155100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 224 | 20230906 | 155000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 225 | 20230906 | 154900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 226 | 20230906 | 154800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 227 | 20230906 | 154700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 228 | 20230906 | 154600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 229 | 20230906 | 154500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 230 | 20230906 | 154400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 231 | 20230906 | 154300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 232 | 20230906 | 154200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 233 | 20230906 | 154100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 234 | 20230906 | 154000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 235 | 20230906 | 153900 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 236 | 20230906 | 153800 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 237 | 20230906 | 153700 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 238 | 20230906 | 153600 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 239 | 20230906 | 153500 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 240 | 20230906 | 153400 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 241 | 20230906 | 153300 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 242 | 20230906 | 153200 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 23618 |
| 243 | 20230906 | 153100 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 0 |
| 244 | 20230906 | 153000 | 53926694200 | 146900 | 146900 | 146900 | 146900 | 23618 |
| 245 | 20230906 | 152900 | 50457210000 | 146700 | 146700 | 146700 | 146700 | 0 |
| 246 | 20230906 | 152800 | 50457210000 | 146700 | 146700 | 146700 | 146700 | 0 |
| 247 | 20230906 | 152700 | 50457210000 | 146700 | 146700 | 146700 | 146700 | 0 |
| 248 | 20230906 | 152600 | 50457210000 | 146700 | 146700 | 146700 | 146700 | 0 |
| 249 | 20230906 | 152500 | 50457210000 | 146700 | 146700 | 146700 | 146700 | 0 |
| 250 | 20230906 | 152400 | 50457210000 | 146700 | 146700 | 146700 | 146700 | 0 |
| 251 | 20230906 | 152300 | 50457210000 | 146700 | 146700 | 146700 | 146700 | 0 |
| 252 | 20230906 | 152200 | 50457210000 | 146700 | 146700 | 146700 | 146700 | 0 |
| 253 | 20230906 | 152100 | 50457210000 | 146700 | 146700 | 146700 | 146700 | 0 |
| 254 | 20230906 | 152000 | 50457210000 | 146700 | 146700 | 146700 | 146700 | 0 |
| 255 | 20230906 | 151900 | 50457210000 | 146700 | 146800 | 146900 | 146600 | 2070 |
| 256 | 20230906 | 151800 | 50153353700 | 146900 | 146700 | 146900 | 146700 | 1595 |
| 257 | 20230906 | 151700 | 49919190900 | 146700 | 146600 | 146800 | 146600 | 1158 |
| 258 | 20230906 | 151600 | 49749289200 | 146700 | 146500 | 146700 | 146500 | 1865 |
| 259 | 20230906 | 151500 | 49475819600 | 146600 | 146600 | 146600 | 146500 | 474 |
| 260 | 20230906 | 151400 | 49406359900 | 146600 | 146500 | 146600 | 146500 | 595 |
| 261 | 20230906 | 151300 | 49319164300 | 146600 | 146500 | 146600 | 146500 | 1704 |
| 262 | 20230906 | 151200 | 49069415400 | 146600 | 146600 | 146600 | 146500 | 1456 |
| 263 | 20230906 | 151100 | 48856047800 | 146500 | 146500 | 146600 | 146500 | 446 |
| 264 | 20230906 | 151000 | 48790704900 | 146600 | 146500 | 146600 | 146500 | 508 |
| 265 | 20230906 | 150900 | 48716272200 | 146600 | 146500 | 146600 | 146500 | 310 |
| 266 | 20230906 | 150800 | 48670849800 | 146600 | 146600 | 146700 | 146500 | 2836 |
| 267 | 20230906 | 150700 | 48255091100 | 146700 | 146600 | 146700 | 146600 | 2342 |
| 268 | 20230906 | 150600 | 47911663700 | 146600 | 146600 | 146700 | 146600 | 1803 |
| 269 | 20230906 | 150500 | 47647297600 | 146600 | 146600 | 146700 | 146600 | 916 |
| 270 | 20230906 | 150400 | 47512952600 | 146700 | 146700 | 146700 | 146600 | 874 |
| 271 | 20230906 | 150300 | 47384757800 | 146600 | 146600 | 146700 | 146600 | 767 |
| 272 | 20230906 | 150200 | 47272283200 | 146700 | 146600 | 146700 | 146600 | 321 |
| 273 | 20230906 | 150100 | 47225219400 | 146600 | 146600 | 146700 | 146600 | 630 |
| 274 | 20230906 | 150000 | 47132851400 | 146700 | 146800 | 146900 | 146600 | 1100 |
| 275 | 20230906 | 145900 | 46971446700 | 146800 | 146300 | 147100 | 146300 | 14777 |
| 276 | 20230906 | 145800 | 44802161800 | 146300 | 146500 | 146500 | 146300 | 1166 |
| 277 | 20230906 | 145700 | 44631427200 | 146500 | 146400 | 146600 | 146300 | 1560 |
| 278 | 20230906 | 145600 | 44402939000 | 146300 | 146400 | 146500 | 146300 | 552 |
| 279 | 20230906 | 145500 | 44322130200 | 146400 | 146700 | 146700 | 146400 | 2842 |
| 280 | 20230906 | 145400 | 43905733800 | 146600 | 146600 | 146700 | 146500 | 1404 |
| 281 | 20230906 | 145300 | 43699915200 | 146600 | 146700 | 146800 | 146500 | 2992 |
| 282 | 20230906 | 145200 | 43261126900 | 146700 | 146600 | 146800 | 146600 | 3454 |
| 283 | 20230906 | 145100 | 42754401000 | 146600 | 146600 | 146700 | 146500 | 2258 |
| 284 | 20230906 | 145000 | 42423300000 | 146600 | 146400 | 146700 | 146400 | 6839 |
| 285 | 20230906 | 144900 | 41420751100 | 146400 | 146000 | 146400 | 146000 | 2554 |
| 286 | 20230906 | 144800 | 41047209300 | 146100 | 146100 | 146100 | 146000 | 301 |
| 287 | 20230906 | 144700 | 41003241500 | 146100 | 146200 | 146300 | 146100 | 824 |
| 288 | 20230906 | 144600 | 40882799400 | 146200 | 146200 | 146300 | 146200 | 936 |
| 289 | 20230906 | 144500 | 40745933600 | 146200 | 146100 | 146300 | 146000 | 1244 |
| 290 | 20230906 | 144400 | 40563972900 | 146100 | 146300 | 146300 | 146000 | 827 |
| 291 | 20230906 | 144300 | 40443157400 | 146300 | 146200 | 146300 | 146100 | 934 |
| 292 | 20230906 | 144200 | 40306627400 | 146100 | 146300 | 146400 | 146100 | 2387 |
| 293 | 20230906 | 144100 | 39957494800 | 146200 | 146300 | 146300 | 146200 | 934 |
| 294 | 20230906 | 144000 | 39820913900 | 146300 | 146200 | 146300 | 146100 | 1197 |
| 295 | 20230906 | 143900 | 39645872700 | 146300 | 146000 | 146300 | 145900 | 1384 |
| 296 | 20230906 | 143800 | 39443610100 | 146000 | 146200 | 146300 | 146000 | 1034 |
| 297 | 20230906 | 143700 | 39292462300 | 146200 | 146300 | 146300 | 146200 | 1118 |
| 298 | 20230906 | 143600 | 39128959000 | 146300 | 146200 | 146300 | 146100 | 1032 |
| 299 | 20230906 | 143500 | 38978078900 | 146200 | 146000 | 146200 | 146000 | 828 |
| 300 | 20230906 | 143400 | 38857096800 | 146000 | 146200 | 146200 | 146000 | 998 |
| 301 | 20230906 | 143300 | 38711280600 | 146100 | 146000 | 146200 | 145800 | 909 |
| 302 | 20230906 | 143200 | 38578469800 | 146000 | 146100 | 146300 | 146000 | 639 |
| 303 | 20230906 | 143100 | 38485129700 | 146400 | 145700 | 146400 | 145600 | 4604 |
| 304 | 20230906 | 143000 | 37812988000 | 145700 | 145700 | 145700 | 145600 | 445 |
| 305 | 20230906 | 142900 | 37748173000 | 145600 | 145600 | 145700 | 145600 | 813 |
| 306 | 20230906 | 142800 | 37629793900 | 145700 | 145600 | 145700 | 145600 | 762 |
| 307 | 20230906 | 142700 | 37518802200 | 145500 | 145600 | 145600 | 145500 | 1180 |
| 308 | 20230906 | 142600 | 37347072700 | 145600 | 145500 | 145600 | 145400 | 712 |
| 309 | 20230906 | 142500 | 37243490600 | 145400 | 145500 | 145600 | 145300 | 902 |
| 310 | 20230906 | 142400 | 37112281800 | 145400 | 145400 | 145600 | 145400 | 1062 |
| 311 | 20230906 | 142300 | 36957825200 | 145400 | 145400 | 145500 | 145200 | 1066 |
| 312 | 20230906 | 142200 | 36802844600 | 145400 | 145400 | 145500 | 145400 | 650 |
| 313 | 20230906 | 142100 | 36708314300 | 145500 | 145300 | 145500 | 145300 | 932 |
| 314 | 20230906 | 142000 | 36572826900 | 145300 | 145300 | 145400 | 145200 | 1245 |
| 315 | 20230906 | 141900 | 36391944700 | 145300 | 145200 | 145300 | 145200 | 637 |
| 316 | 20230906 | 141800 | 36299444400 | 145200 | 145200 | 145300 | 145200 | 725 |
| 317 | 20230906 | 141700 | 36194152900 | 145200 | 145200 | 145400 | 145200 | 1357 |
| 318 | 20230906 | 141600 | 35997044400 | 145300 | 145300 | 145400 | 145200 | 817 |
| 319 | 20230906 | 141500 | 35878327900 | 145400 | 145500 | 145600 | 145200 | 861 |
| 320 | 20230906 | 141400 | 35753129300 | 145600 | 145200 | 145600 | 145200 | 1346 |
| 321 | 20230906 | 141300 | 35557571500 | 145300 | 145300 | 145400 | 145200 | 1210 |
| 322 | 20230906 | 141200 | 35381799300 | 145400 | 145500 | 145500 | 145300 | 742 |
| 323 | 20230906 | 141100 | 35273938600 | 145500 | 145400 | 145600 | 145400 | 642 |
| 324 | 20230906 | 141000 | 35180555500 | 145400 | 145400 | 145600 | 145400 | 722 |
| 325 | 20230906 | 140900 | 35075518200 | 145300 | 145600 | 145800 | 145300 | 1760 |
| 326 | 20230906 | 140800 | 34819147600 | 145600 | 145300 | 145800 | 145200 | 3859 |
| 327 | 20230906 | 140700 | 34257485900 | 145200 | 145200 | 145400 | 145200 | 1816 |
| 328 | 20230906 | 140600 | 33993698600 | 145200 | 145300 | 145400 | 145200 | 1856 |
| 329 | 20230906 | 140500 | 33724070500 | 145400 | 145400 | 145400 | 145300 | 593 |
| 330 | 20230906 | 140400 | 33637886200 | 145300 | 145500 | 145600 | 145300 | 2584 |
| 331 | 20230906 | 140300 | 33262152300 | 145500 | 145500 | 145600 | 145500 | 468 |
| 332 | 20230906 | 140200 | 33194041800 | 145600 | 145500 | 145600 | 145500 | 488 |
| 333 | 20230906 | 140100 | 33123009600 | 145500 | 145600 | 145600 | 145500 | 388 |
| 334 | 20230906 | 140000 | 33066545700 | 145600 | 145500 | 145600 | 145500 | 590 |
| 335 | 20230906 | 135900 | 32980677800 | 145500 | 145600 | 145600 | 145500 | 668 |
| 336 | 20230906 | 135800 | 32883454100 | 145500 | 145600 | 145600 | 145500 | 357 |
| 337 | 20230906 | 135700 | 32831490700 | 145500 | 145600 | 145600 | 145500 | 797 |
| 338 | 20230906 | 135600 | 32715493700 | 145500 | 145600 | 145600 | 145500 | 408 |
| 339 | 20230906 | 135500 | 32656118800 | 145500 | 145500 | 145600 | 145500 | 648 |
| 340 | 20230906 | 135400 | 32561825400 | 145600 | 145500 | 145600 | 145500 | 479 |
| 341 | 20230906 | 135300 | 32492100800 | 145600 | 145600 | 145600 | 145500 | 636 |
| 342 | 20230906 | 135200 | 32399550900 | 145600 | 145500 | 145600 | 145500 | 351 |
| 343 | 20230906 | 135100 | 32348457700 | 145600 | 145600 | 145600 | 145500 | 443 |
| 344 | 20230906 | 135000 | 32283962900 | 145500 | 145500 | 145600 | 145500 | 361 |
| 345 | 20230906 | 134900 | 32231423800 | 145600 | 145600 | 145600 | 145500 | 328 |
| 346 | 20230906 | 134800 | 32183671100 | 145500 | 145600 | 145700 | 145500 | 429 |
| 347 | 20230906 | 134700 | 32121205000 | 145600 | 145500 | 145700 | 145400 | 1907 |
| 348 | 20230906 | 134600 | 31843594300 | 145500 | 145500 | 145500 | 145400 | 542 |
| 349 | 20230906 | 134500 | 31764744600 | 145400 | 145400 | 145500 | 145400 | 349 |
| 350 | 20230906 | 134400 | 31713980100 | 145500 | 145400 | 145500 | 145400 | 354 |
| 351 | 20230906 | 134300 | 31662481200 | 145400 | 145400 | 145500 | 145400 | 496 |
| 352 | 20230906 | 134200 | 31590326800 | 145500 | 145400 | 145500 | 145400 | 297 |
| 353 | 20230906 | 134100 | 31547123300 | 145500 | 145400 | 145500 | 145400 | 422 |
| 354 | 20230906 | 134000 | 31485735400 | 145500 | 145600 | 145600 | 145400 | 1369 |
| 355 | 20230906 | 133900 | 31286530000 | 145600 | 145500 | 145600 | 145500 | 775 |
| 356 | 20230906 | 133800 | 31173749500 | 145600 | 145600 | 145600 | 145500 | 292 |
| 357 | 20230906 | 133700 | 31131240600 | 145600 | 145600 | 145600 | 145500 | 356 |
| 358 | 20230906 | 133600 | 31079411000 | 145600 | 145600 | 145600 | 145500 | 426 |
| 359 | 20230906 | 133500 | 31017400000 | 145600 | 145700 | 145700 | 145500 | 452 |
| 360 | 20230906 | 133400 | 30951577200 | 145600 | 145600 | 145700 | 145500 | 447 |
| 361 | 20230906 | 133300 | 30886495700 | 145600 | 145600 | 145600 | 145500 | 382 |
| 362 | 20230906 | 133200 | 30830883800 | 145600 | 145700 | 145700 | 145500 | 440 |
| 363 | 20230906 | 133100 | 30766812200 | 145600 | 145500 | 145700 | 145500 | 538 |
| 364 | 20230906 | 133000 | 30688471100 | 145600 | 145500 | 145700 | 145500 | 721 |
| 365 | 20230906 | 132900 | 30583478400 | 145600 | 145700 | 145700 | 145500 | 640 |
| 366 | 20230906 | 132800 | 30490280700 | 145700 | 145700 | 145700 | 145600 | 330 |
| 367 | 20230906 | 132700 | 30442218000 | 145600 | 145700 | 145700 | 145600 | 515 |
| 368 | 20230906 | 132600 | 30367208300 | 145700 | 145700 | 145700 | 145600 | 355 |
| 369 | 20230906 | 132500 | 30315491800 | 145700 | 145500 | 145700 | 145500 | 1252 |
| 370 | 20230906 | 132400 | 30133202200 | 145600 | 145600 | 145600 | 145500 | 558 |
| 371 | 20230906 | 132300 | 30051978700 | 145600 | 145600 | 145600 | 145500 | 365 |
| 372 | 20230906 | 132200 | 29998841800 | 145500 | 145500 | 145600 | 145500 | 310 |
| 373 | 20230906 | 132100 | 29953725100 | 145600 | 145600 | 145600 | 145500 | 647 |
| 374 | 20230906 | 132000 | 29859544800 | 145600 | 145600 | 145600 | 145500 | 368 |
| 375 | 20230906 | 131900 | 29805980000 | 145600 | 145600 | 145600 | 145500 | 174 |
| 376 | 20230906 | 131800 | 29780659400 | 145500 | 145600 | 145600 | 145500 | 448 |
| 377 | 20230906 | 131700 | 29715453700 | 145600 | 145600 | 145600 | 145500 | 443 |
| 378 | 20230906 | 131600 | 29650977500 | 145600 | 145500 | 145600 | 145500 | 394 |
| 379 | 20230906 | 131500 | 29593648600 | 145500 | 145500 | 145600 | 145500 | 1113 |
| 380 | 20230906 | 131400 | 29431691900 | 145600 | 145500 | 145600 | 145500 | 216 |
| 381 | 20230906 | 131300 | 29400244700 | 145500 | 145500 | 145600 | 145500 | 464 |
| 382 | 20230906 | 131200 | 29332715100 | 145500 | 145500 | 145600 | 145500 | 511 |
| 383 | 20230906 | 131100 | 29258339800 | 145400 | 145500 | 145500 | 145400 | 435 |
| 384 | 20230906 | 131000 | 29195055200 | 145400 | 145400 | 145500 | 145300 | 6455 |
| 385 | 20230906 | 130900 | 28256466000 | 145400 | 145300 | 145400 | 145300 | 652 |
| 386 | 20230906 | 130800 | 28161673500 | 145300 | 145500 | 145500 | 145300 | 698 |
| 387 | 20230906 | 130700 | 28060182400 | 145400 | 145500 | 145500 | 145400 | 858 |
| 388 | 20230906 | 130600 | 27935406500 | 145500 | 145500 | 145500 | 145400 | 243 |
| 389 | 20230906 | 130500 | 27900064300 | 145500 | 145500 | 145500 | 145400 | 266 |
| 390 | 20230906 | 130400 | 27861375500 | 145500 | 145400 | 145500 | 145400 | 1064 |
| 391 | 20230906 | 130300 | 27706634600 | 145400 | 145600 | 145600 | 145400 | 3530 |
| 392 | 20230906 | 130200 | 27193002400 | 145600 | 145700 | 145700 | 145500 | 2546 |
| 393 | 20230906 | 130100 | 26822308300 | 145700 | 145800 | 145800 | 145700 | 1100 |
| 394 | 20230906 | 130000 | 26662016800 | 145700 | 145800 | 145800 | 145700 | 237 |
| 395 | 20230906 | 125900 | 26627473900 | 145800 | 145700 | 145800 | 145700 | 428 |
| 396 | 20230906 | 125800 | 26565095600 | 145700 | 145700 | 145800 | 145700 | 362 |
| 397 | 20230906 | 125700 | 26512335000 | 145700 | 145800 | 145800 | 145700 | 303 |
| 398 | 20230906 | 125600 | 26468169900 | 145800 | 145800 | 145800 | 145700 | 180 |
| 399 | 20230906 | 125500 | 26441933100 | 145800 | 145700 | 145800 | 145700 | 297 |
| 400 | 20230906 | 125400 | 26398643200 | 145800 | 145700 | 145800 | 145700 | 596 |
| 401 | 20230906 | 125300 | 26311777700 | 145800 | 145800 | 145800 | 145700 | 252 |
| 402 | 20230906 | 125200 | 26275042000 | 145800 | 145800 | 145800 | 145700 | 324 |
| 403 | 20230906 | 125100 | 26227809700 | 145700 | 145700 | 145800 | 145700 | 606 |
| 404 | 20230906 | 125000 | 26139497800 | 145800 | 145800 | 145800 | 145700 | 497 |
| 405 | 20230906 | 124900 | 26067046900 | 145700 | 145800 | 145800 | 145700 | 478 |
| 406 | 20230906 | 124800 | 25997369700 | 145800 | 145700 | 145800 | 145700 | 286 |
| 407 | 20230906 | 124700 | 25955675600 | 145800 | 145800 | 145800 | 145700 | 533 |
| 408 | 20230906 | 124600 | 25877980700 | 145800 | 145800 | 145800 | 145700 | 202 |
| 409 | 20230906 | 124500 | 25848535500 | 145800 | 145800 | 145800 | 145700 | 403 |
| 410 | 20230906 | 124400 | 25789804700 | 145800 | 145700 | 145800 | 145700 | 414 |
| 411 | 20230906 | 124300 | 25729456500 | 145700 | 145700 | 145800 | 145700 | 461 |
| 412 | 20230906 | 124200 | 25662279800 | 145800 | 145800 | 145800 | 145700 | 490 |
| 413 | 20230906 | 124100 | 25590858800 | 145700 | 145800 | 145800 | 145700 | 250 |
| 414 | 20230906 | 124000 | 25554418700 | 145800 | 145700 | 145800 | 145700 | 213 |
| 415 | 20230906 | 123900 | 25523370000 | 145800 | 145700 | 145800 | 145700 | 385 |
| 416 | 20230906 | 123800 | 25467249800 | 145800 | 145800 | 145800 | 145700 | 472 |
| 417 | 20230906 | 123700 | 25398462300 | 145700 | 145800 | 145800 | 145700 | 310 |
| 418 | 20230906 | 123600 | 25353270300 | 145800 | 145800 | 145800 | 145700 | 264 |
| 419 | 20230906 | 123500 | 25314791800 | 145700 | 145800 | 145800 | 145700 | 259 |
| 420 | 20230906 | 123400 | 25277039100 | 145800 | 145700 | 145800 | 145700 | 519 |
| 421 | 20230906 | 123300 | 25201386500 | 145800 | 145700 | 145800 | 145700 | 523 |
| 422 | 20230906 | 123200 | 25125154200 | 145800 | 145800 | 145800 | 145700 | 275 |
| 423 | 20230906 | 123100 | 25085063000 | 145700 | 145700 | 145800 | 145700 | 510 |
| 424 | 20230906 | 123000 | 25010734000 | 145800 | 145800 | 145800 | 145700 | 182 |
| 425 | 20230906 | 122900 | 24984198900 | 145800 | 145800 | 145800 | 145700 | 300 |
| 426 | 20230906 | 122800 | 24940461700 | 145800 | 145800 | 145800 | 145700 | 256 |
| 427 | 20230906 | 122700 | 24903140200 | 145800 | 145800 | 145800 | 145700 | 407 |
| 428 | 20230906 | 122600 | 24843802400 | 145800 | 145500 | 145800 | 145500 | 2361 |
| 429 | 20230906 | 122500 | 24499993800 | 145500 | 145700 | 145700 | 145500 | 2979 |
| 430 | 20230906 | 122400 | 24066240500 | 145700 | 145700 | 145700 | 145600 | 410 |
| 431 | 20230906 | 122300 | 24006521900 | 145700 | 145700 | 145700 | 145600 | 282 |
| 432 | 20230906 | 122200 | 23965446700 | 145700 | 145700 | 145700 | 145600 | 240 |
| 433 | 20230906 | 122100 | 23930488100 | 145700 | 145600 | 145700 | 145600 | 392 |
| 434 | 20230906 | 122000 | 23873375800 | 145600 | 145600 | 145700 | 145600 | 595 |
| 435 | 20230906 | 121900 | 23786695400 | 145600 | 145600 | 145700 | 145600 | 601 |
| 436 | 20230906 | 121800 | 23699166900 | 145700 | 145700 | 145700 | 145600 | 377 |
| 437 | 20230906 | 121700 | 23644253400 | 145600 | 145600 | 145700 | 145600 | 345 |
| 438 | 20230906 | 121600 | 23594009900 | 145700 | 145700 | 145700 | 145600 | 262 |
| 439 | 20230906 | 121500 | 23555837000 | 145600 | 145600 | 145700 | 145600 | 371 |
| 440 | 20230906 | 121400 | 23501799400 | 145600 | 145600 | 145700 | 145600 | 391 |
| 441 | 20230906 | 121300 | 23444841100 | 145700 | 145700 | 145700 | 145600 | 529 |
| 442 | 20230906 | 121200 | 23367804700 | 145700 | 145700 | 145700 | 145600 | 271 |
| 443 | 20230906 | 121100 | 23328329600 | 145700 | 145700 | 145700 | 145600 | 459 |
| 444 | 20230906 | 121000 | 23261466600 | 145600 | 145700 | 145700 | 145600 | 399 |
| 445 | 20230906 | 120900 | 23203354900 | 145600 | 145700 | 145700 | 145600 | 399 |
| 446 | 20230906 | 120800 | 23145236900 | 145600 | 145700 | 145700 | 145600 | 295 |
| 447 | 20230906 | 120700 | 23102264700 | 145600 | 145700 | 145700 | 145600 | 291 |
| 448 | 20230906 | 120600 | 23059883200 | 145600 | 145600 | 145700 | 145600 | 347 |
| 449 | 20230906 | 120500 | 23009333500 | 145600 | 145600 | 145700 | 145600 | 329 |
| 450 | 20230906 | 120400 | 22961410200 | 145700 | 145600 | 145700 | 145600 | 213 |
| 451 | 20230906 | 120300 | 22930391500 | 145700 | 145800 | 145800 | 145700 | 2305 |
| 452 | 20230906 | 120200 | 22594520400 | 145900 | 145800 | 145900 | 145800 | 208 |
| 453 | 20230906 | 120100 | 22564189300 | 145900 | 145900 | 145900 | 145800 | 188 |
| 454 | 20230906 | 120000 | 22536768800 | 145900 | 145900 | 145900 | 145800 | 167 |
| 455 | 20230906 | 115900 | 22512409700 | 145900 | 146000 | 146000 | 145800 | 355 |
| 456 | 20230906 | 115800 | 22460622100 | 146000 | 145900 | 146000 | 145900 | 220 |
| 457 | 20230906 | 115700 | 22428504000 | 145900 | 146000 | 146000 | 145900 | 362 |
| 458 | 20230906 | 115600 | 22375660400 | 145900 | 146000 | 146000 | 145900 | 111 |
| 459 | 20230906 | 115500 | 22359457500 | 146000 | 145800 | 146000 | 145700 | 2135 |
| 460 | 20230906 | 115400 | 22048061300 | 145800 | 145900 | 145900 | 145800 | 384 |
| 461 | 20230906 | 115300 | 21992062400 | 145900 | 145900 | 145900 | 145800 | 1615 |
| 462 | 20230906 | 115200 | 21756577400 | 145800 | 145900 | 145900 | 145800 | 262 |
| 463 | 20230906 | 115100 | 21718364800 | 145900 | 145800 | 145900 | 145800 | 428 |
| 464 | 20230906 | 115000 | 21655934600 | 145900 | 146000 | 146000 | 145900 | 1540 |
| 465 | 20230906 | 114900 | 21431239900 | 145900 | 146000 | 146000 | 145900 | 188 |
| 466 | 20230906 | 114800 | 21403797700 | 146000 | 146000 | 146000 | 145900 | 325 |
| 467 | 20230906 | 114700 | 21356357500 | 146000 | 145900 | 146000 | 145900 | 264 |
| 468 | 20230906 | 114600 | 21317826000 | 146000 | 145900 | 146000 | 145900 | 446 |
| 469 | 20230906 | 114500 | 21252737000 | 146000 | 146000 | 146000 | 145900 | 199 |
| 470 | 20230906 | 114400 | 21223683400 | 145900 | 145900 | 146000 | 145900 | 169 |
| 471 | 20230906 | 114300 | 21199013100 | 146000 | 146000 | 146000 | 145900 | 462 |
| 472 | 20230906 | 114200 | 21131580300 | 146000 | 146000 | 146000 | 145900 | 315 |
| 473 | 20230906 | 114100 | 21085596800 | 146000 | 145900 | 146000 | 145900 | 177 |
| 474 | 20230906 | 114000 | 21059755700 | 146000 | 146000 | 146000 | 145900 | 244 |
| 475 | 20230906 | 113900 | 21024138400 | 146000 | 146000 | 146000 | 145900 | 162 |
| 476 | 20230906 | 113800 | 21000486600 | 146000 | 146000 | 146000 | 145900 | 1256 |
| 477 | 20230906 | 113700 | 20817154700 | 146000 | 146000 | 146000 | 145900 | 245 |
| 478 | 20230906 | 113600 | 20781393100 | 146000 | 146000 | 146000 | 145900 | 197 |
| 479 | 20230906 | 113500 | 20752635800 | 145900 | 146100 | 146100 | 145900 | 1755 |
| 480 | 20230906 | 113400 | 20496438800 | 146000 | 146200 | 146200 | 146000 | 1140 |
| 481 | 20230906 | 113300 | 20329901000 | 146200 | 146100 | 146200 | 146100 | 347 |
| 482 | 20230906 | 113200 | 20279186200 | 146100 | 146200 | 146200 | 146100 | 458 |
| 483 | 20230906 | 113100 | 20212232100 | 146200 | 146200 | 146200 | 146100 | 180 |
| 484 | 20230906 | 113000 | 20185920300 | 146200 | 146200 | 146200 | 146100 | 261 |
| 485 | 20230906 | 112900 | 20147765700 | 146100 | 146200 | 146200 | 146100 | 386 |
| 486 | 20230906 | 112800 | 20091345100 | 146200 | 146200 | 146200 | 146100 | 266 |
| 487 | 20230906 | 112700 | 20052466400 | 146200 | 146100 | 146200 | 146000 | 826 |
| 488 | 20230906 | 112600 | 19931752700 | 146100 | 146200 | 146200 | 146000 | 2364 |
| 489 | 20230906 | 112500 | 19586418700 | 146200 | 146200 | 146200 | 146100 | 301 |
| 490 | 20230906 | 112400 | 19542419600 | 146100 | 146100 | 146200 | 146100 | 208 |
| 491 | 20230906 | 112300 | 19512014600 | 146200 | 146100 | 146200 | 146100 | 338 |
| 492 | 20230906 | 112200 | 19462602800 | 146200 | 146100 | 146200 | 146000 | 567 |
| 493 | 20230906 | 112100 | 19379758200 | 146000 | 146100 | 146200 | 146000 | 1060 |
| 494 | 20230906 | 112000 | 19224911600 | 146100 | 146200 | 146200 | 146000 | 730 |
| 495 | 20230906 | 111900 | 19118262300 | 146200 | 146200 | 146200 | 146100 | 560 |
| 496 | 20230906 | 111800 | 19036414800 | 146100 | 146100 | 146200 | 146100 | 679 |
| 497 | 20230906 | 111700 | 18937177400 | 146200 | 146200 | 146200 | 146100 | 263 |
| 498 | 20230906 | 111600 | 18898730300 | 146200 | 146100 | 146200 | 146100 | 297 |
| 499 | 20230906 | 111500 | 18855318500 | 146200 | 146200 | 146200 | 146000 | 401 |
| 500 | 20230906 | 111400 | 18796720000 | 146100 | 146100 | 146200 | 146100 | 254 |
| 501 | 20230906 | 111300 | 18759605400 | 146100 | 146100 | 146100 | 146000 | 429 |
| 502 | 20230906 | 111200 | 18696929100 | 146200 | 146200 | 146200 | 146100 | 314 |
| 503 | 20230906 | 111100 | 18651026900 | 146100 | 146200 | 146200 | 146100 | 280 |
| 504 | 20230906 | 111000 | 18610101900 | 146100 | 146100 | 146200 | 146000 | 550 |
| 505 | 20230906 | 110900 | 18529737700 | 146100 | 146000 | 146100 | 146000 | 570 |
| 506 | 20230906 | 110800 | 18446460900 | 146100 | 146100 | 146100 | 146000 | 382 |
| 507 | 20230906 | 110700 | 18390650900 | 146100 | 146000 | 146200 | 146000 | 717 |
| 508 | 20230906 | 110600 | 18285905500 | 146100 | 146100 | 146100 | 146000 | 180 |
| 509 | 20230906 | 110500 | 18259607800 | 146100 | 146100 | 146200 | 146100 | 574 |
| 510 | 20230906 | 110400 | 18175745900 | 146200 | 146300 | 146300 | 146100 | 300 |
| 511 | 20230906 | 110300 | 18131889400 | 146300 | 146300 | 146300 | 146200 | 447 |
| 512 | 20230906 | 110200 | 18066521100 | 146200 | 146300 | 146300 | 146200 | 336 |
| 513 | 20230906 | 110100 | 18017375700 | 146300 | 146300 | 146300 | 146200 | 255 |
| 514 | 20230906 | 110000 | 17980072200 | 146300 | 146200 | 146300 | 146100 | 552 |
| 515 | 20230906 | 105900 | 17899349500 | 146100 | 146200 | 146200 | 146100 | 618 |
| 516 | 20230906 | 105800 | 17808998800 | 146200 | 146100 | 146200 | 146100 | 955 |
| 517 | 20230906 | 105700 | 17669441400 | 146200 | 146200 | 146200 | 146100 | 330 |
| 518 | 20230906 | 105600 | 17621203100 | 146200 | 146200 | 146300 | 146100 | 546 |
| 519 | 20230906 | 105500 | 17541371900 | 146300 | 146300 | 146300 | 146200 | 250 |
| 520 | 20230906 | 105400 | 17504797100 | 146300 | 146300 | 146300 | 146200 | 920 |
| 521 | 20230906 | 105300 | 17370204100 | 146400 | 146500 | 146500 | 146300 | 339 |
| 522 | 20230906 | 105200 | 17320576000 | 146500 | 146500 | 146500 | 146400 | 741 |
| 523 | 20230906 | 105100 | 17212079100 | 146500 | 146400 | 146500 | 146400 | 340 |
| 524 | 20230906 | 105000 | 17162279500 | 146500 | 146500 | 146500 | 146500 | 238 |
| 525 | 20230906 | 104900 | 17127412500 | 146500 | 146500 | 146500 | 146400 | 299 |
| 526 | 20230906 | 104800 | 17083609700 | 146500 | 146500 | 146500 | 146400 | 290 |
| 527 | 20230906 | 104700 | 17041129800 | 146500 | 146500 | 146600 | 146500 | 613 |
| 528 | 20230906 | 104600 | 16951316600 | 146500 | 146500 | 146500 | 146400 | 548 |
| 529 | 20230906 | 104500 | 16871045800 | 146400 | 146500 | 146500 | 146400 | 515 |
| 530 | 20230906 | 104400 | 16795613100 | 146500 | 146600 | 146600 | 146500 | 627 |
| 531 | 20230906 | 104300 | 16703738300 | 146600 | 146500 | 146600 | 146400 | 1452 |
| 532 | 20230906 | 104200 | 16491008200 | 146500 | 146500 | 146500 | 146400 | 762 |
| 533 | 20230906 | 104100 | 16379399500 | 146500 | 146400 | 146500 | 146400 | 997 |
| 534 | 20230906 | 104000 | 16233424000 | 146400 | 146500 | 146500 | 146400 | 458 |
| 535 | 20230906 | 103900 | 16166347500 | 146500 | 146300 | 146500 | 146300 | 1015 |
| 536 | 20230906 | 103800 | 16017743000 | 146300 | 146300 | 146300 | 146200 | 467 |
| 537 | 20230906 | 103700 | 15949445400 | 146300 | 146300 | 146300 | 146100 | 188 |
| 538 | 20230906 | 103600 | 15921943200 | 146300 | 146300 | 146300 | 146100 | 830 |
| 539 | 20230906 | 103500 | 15800592600 | 146300 | 146200 | 146300 | 146200 | 495 |
| 540 | 20230906 | 103400 | 15728181600 | 146300 | 146300 | 146300 | 146200 | 645 |
| 541 | 20230906 | 103300 | 15633844900 | 146300 | 146200 | 146300 | 146100 | 497 |
| 542 | 20230906 | 103200 | 15561177300 | 146100 | 146100 | 146200 | 146000 | 313 |
| 543 | 20230906 | 103100 | 15515421500 | 146200 | 146100 | 146200 | 146000 | 792 |
| 544 | 20230906 | 103000 | 15399761600 | 146100 | 146100 | 146100 | 146000 | 406 |
| 545 | 20230906 | 102900 | 15340446700 | 146100 | 146000 | 146100 | 146000 | 818 |
| 546 | 20230906 | 102800 | 15220977800 | 146000 | 146000 | 146000 | 145900 | 212 |
| 547 | 20230906 | 102700 | 15190028700 | 146000 | 146000 | 146000 | 145900 | 315 |
| 548 | 20230906 | 102600 | 15144041000 | 146000 | 146000 | 146000 | 145900 | 303 |
| 549 | 20230906 | 102500 | 15099814000 | 146000 | 146000 | 146000 | 145900 | 381 |
| 550 | 20230906 | 102400 | 15044200100 | 146000 | 146000 | 146000 | 145900 | 371 |
| 551 | 20230906 | 102300 | 14990035100 | 146000 | 145900 | 146000 | 145800 | 396 |
| 552 | 20230906 | 102200 | 14932258500 | 145900 | 145900 | 145900 | 145800 | 371 |
| 553 | 20230906 | 102100 | 14878142200 | 145900 | 145900 | 145900 | 145800 | 410 |
| 554 | 20230906 | 102000 | 14818344100 | 145900 | 145700 | 145900 | 145600 | 563 |
| 555 | 20230906 | 101900 | 14736272300 | 145700 | 145700 | 145700 | 145600 | 963 |
| 556 | 20230906 | 101800 | 14595973700 | 145700 | 145700 | 145700 | 145600 | 361 |
| 557 | 20230906 | 101700 | 14543390300 | 145700 | 145700 | 145700 | 145600 | 282 |
| 558 | 20230906 | 101600 | 14502309400 | 145700 | 145700 | 145800 | 145600 | 1352 |
| 559 | 20230906 | 101500 | 14305332500 | 145600 | 145900 | 145900 | 145600 | 1289 |
| 560 | 20230906 | 101400 | 14117382600 | 145900 | 145800 | 145900 | 145800 | 179 |
| 561 | 20230906 | 101300 | 14091276800 | 145900 | 145700 | 145900 | 145700 | 472 |
| 562 | 20230906 | 101200 | 14022484600 | 145700 | 145900 | 145900 | 145700 | 652 |
| 563 | 20230906 | 101100 | 13927420300 | 145900 | 145900 | 145900 | 145800 | 180 |
| 564 | 20230906 | 101000 | 13901158400 | 145900 | 145900 | 146000 | 145800 | 299 |
| 565 | 20230906 | 100900 | 13857530200 | 146000 | 145700 | 146000 | 145600 | 1589 |
| 566 | 20230906 | 100800 | 13625903000 | 145600 | 145700 | 145700 | 145600 | 301 |
| 567 | 20230906 | 100700 | 13582061200 | 145700 | 145600 | 145700 | 145600 | 306 |
| 568 | 20230906 | 100600 | 13537485000 | 145700 | 145600 | 145700 | 145500 | 1256 |
| 569 | 20230906 | 100500 | 13354614500 | 145600 | 145600 | 145700 | 145500 | 418 |
| 570 | 20230906 | 100400 | 13293746600 | 145600 | 145800 | 145800 | 145600 | 3084 |
| 571 | 20230906 | 100300 | 12844547400 | 145800 | 146000 | 146100 | 145800 | 556 |
| 572 | 20230906 | 100200 | 12763422600 | 146000 | 146100 | 146100 | 146000 | 329 |
| 573 | 20230906 | 100100 | 12715369800 | 146100 | 146000 | 146100 | 146000 | 330 |
| 574 | 20230906 | 100000 | 12667168400 | 146100 | 146100 | 146100 | 146000 | 353 |
| 575 | 20230906 | 095900 | 12615598000 | 146100 | 145900 | 146100 | 145900 | 527 |
| 576 | 20230906 | 095800 | 12538661400 | 146000 | 146000 | 146100 | 146000 | 401 |
| 577 | 20230906 | 095700 | 12480098500 | 146000 | 146000 | 146000 | 145900 | 871 |
| 578 | 20230906 | 095600 | 12352964700 | 145900 | 146000 | 146000 | 145900 | 782 |
| 579 | 20230906 | 095500 | 12238814300 | 146000 | 146000 | 146000 | 146000 | 174 |
| 580 | 20230906 | 095400 | 12213410300 | 146000 | 145800 | 146000 | 145700 | 779 |
| 581 | 20230906 | 095300 | 12099823700 | 145800 | 145700 | 145800 | 145600 | 1116 |
| 582 | 20230906 | 095200 | 11937218800 | 145700 | 145700 | 145700 | 145600 | 323 |
| 583 | 20230906 | 095100 | 11890158000 | 145700 | 145800 | 145800 | 145700 | 429 |
| 584 | 20230906 | 095000 | 11827638600 | 145700 | 145700 | 145800 | 145700 | 534 |
| 585 | 20230906 | 094900 | 11749824600 | 145700 | 145700 | 145800 | 145700 | 662 |
| 586 | 20230906 | 094800 | 11653361700 | 145700 | 145900 | 145900 | 145700 | 721 |
| 587 | 20230906 | 094700 | 11548266200 | 145800 | 145900 | 145900 | 145800 | 202 |
| 588 | 20230906 | 094600 | 11518796400 | 145800 | 145900 | 146000 | 145800 | 448 |
| 589 | 20230906 | 094500 | 11453424600 | 145900 | 146000 | 146000 | 145900 | 235 |
| 590 | 20230906 | 094400 | 11419121200 | 146000 | 145800 | 146000 | 145600 | 1549 |
| 591 | 20230906 | 094300 | 11193367700 | 145900 | 145700 | 145900 | 145700 | 1082 |
| 592 | 20230906 | 094200 | 11035572200 | 145700 | 145600 | 145700 | 145600 | 721 |
| 593 | 20230906 | 094100 | 10930551000 | 145600 | 145600 | 145700 | 145500 | 1341 |
| 594 | 20230906 | 094000 | 10735320800 | 145600 | 145700 | 145800 | 145600 | 617 |
| 595 | 20230906 | 093900 | 10645443200 | 145700 | 145500 | 145800 | 145400 | 3464 |
| 596 | 20230906 | 093800 | 10141297000 | 145500 | 145500 | 145600 | 145400 | 2114 |
| 597 | 20230906 | 093700 | 9833761500 | 145600 | 145500 | 145600 | 145500 | 1132 |
| 598 | 20230906 | 093600 | 9669032600 | 145500 | 145600 | 145600 | 145500 | 1373 |
| 599 | 20230906 | 093500 | 9469213400 | 145600 | 145800 | 145900 | 145600 | 4976 |
| 600 | 20230906 | 093400 | 8744221600 | 145900 | 145900 | 146000 | 145800 | 1000 |
| 601 | 20230906 | 093300 | 8598320600 | 146000 | 146000 | 146000 | 145900 | 1443 |
| 602 | 20230906 | 093200 | 8387760000 | 146000 | 146000 | 146000 | 145900 | 1039 |
| 603 | 20230906 | 093100 | 8236124200 | 146100 | 146100 | 146100 | 146000 | 1780 |
| 604 | 20230906 | 093000 | 7976217900 | 146000 | 146200 | 146200 | 146000 | 1151 |
| 605 | 20230906 | 092900 | 7808061600 | 146100 | 146200 | 146200 | 146100 | 903 |
| 606 | 20230906 | 092800 | 7676100300 | 146200 | 146300 | 146300 | 146200 | 1004 |
| 607 | 20230906 | 092700 | 7529289700 | 146200 | 146300 | 146400 | 146200 | 1332 |
| 608 | 20230906 | 092600 | 7334457600 | 146200 | 146000 | 146300 | 146000 | 1601 |
| 609 | 20230906 | 092500 | 7100502300 | 146000 | 146200 | 146200 | 145900 | 4860 |
| 610 | 20230906 | 092400 | 6390887600 | 146200 | 146300 | 146300 | 146100 | 1292 |
| 611 | 20230906 | 092300 | 6201988300 | 146200 | 146200 | 146300 | 146100 | 2311 |
| 612 | 20230906 | 092200 | 5864126400 | 146300 | 146600 | 146600 | 146200 | 831 |
| 613 | 20230906 | 092100 | 5742522900 | 146400 | 146700 | 146700 | 146400 | 1088 |
| 614 | 20230906 | 092000 | 5583030600 | 146600 | 146700 | 146700 | 146600 | 1144 |
| 615 | 20230906 | 091900 | 5415264500 | 146700 | 146600 | 146800 | 146600 | 1554 |
| 616 | 20230906 | 091800 | 5187324200 | 146600 | 146500 | 146800 | 146300 | 3835 |
| 617 | 20230906 | 091700 | 4625188700 | 146400 | 146000 | 146500 | 146000 | 3895 |
| 618 | 20230906 | 091600 | 4055535100 | 146000 | 146100 | 146200 | 146000 | 1313 |
| 619 | 20230906 | 091500 | 3863700700 | 146100 | 146400 | 146400 | 146000 | 2171 |
| 620 | 20230906 | 091400 | 3546272600 | 146400 | 146400 | 146500 | 146200 | 947 |
| 621 | 20230906 | 091300 | 3407693800 | 146400 | 146100 | 146400 | 146100 | 2326 |
| 622 | 20230906 | 091200 | 3067501400 | 146200 | 146200 | 146200 | 146000 | 1276 |
| 623 | 20230906 | 091100 | 2881095100 | 146100 | 146100 | 146100 | 146000 | 1785 |
| 624 | 20230906 | 091000 | 2620332100 | 146100 | 146100 | 146100 | 146000 | 609 |
| 625 | 20230906 | 090900 | 2531360400 | 146200 | 146500 | 146500 | 146100 | 1851 |
| 626 | 20230906 | 090800 | 2260696600 | 146400 | 146200 | 146500 | 146100 | 2007 |
| 627 | 20230906 | 090700 | 1967209500 | 146200 | 146200 | 146200 | 146100 | 441 |
| 628 | 20230906 | 090600 | 1902746100 | 146200 | 146100 | 146300 | 146100 | 1116 |
| 629 | 20230906 | 090500 | 1739611600 | 146100 | 146200 | 146300 | 146100 | 2023 |
| 630 | 20230906 | 090400 | 1443987400 | 146200 | 146200 | 146300 | 146100 | 571 |
| 631 | 20230906 | 090300 | 1360498300 | 146200 | 146000 | 146300 | 145900 | 2816 |
| 632 | 20230906 | 090200 | 949432900 | 146000 | 146100 | 146100 | 145900 | 2073 |
| 633 | 20230906 | 090100 | 646708400 | 146000 | 145900 | 146400 | 145900 | 1257 |
| 634 | 20230906 | 090000 | 463017200 | 145900 | 146000 | 146000 | 145800 | 3154 |